Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2020 | 11494 | 11594 | 11437 | 11495 | 0 | +73.40(+0.64%) |
Jan 29, 2020 | 11933 | 11933 | 11418 | 11422 | 0 | -697.00(-5.75%) |
Jan 19, 2020 | 12108 | 12151 | 12102 | 12119 | 0 | +28.40(+0.23%) |
Jan 16, 2020 | 12081 | 12118 | 12056 | 12090 | 0 | +23.40(+0.19%) |
Jan 15, 2020 | 12006 | 12076 | 12006 | 12067 | 0 | -25.00(-0.21%) |
Jan 14, 2020 | 12170 | 12170 | 12048 | 12092 | 0 | -87.90(-0.72%) |
Jan 13, 2020 | 12162 | 12187 | 12140 | 12180 | 0 | +66.40(+0.55%) |
Jan 12, 2020 | 12070 | 12113 | 12037 | 12113 | 0 | +88.70(+0.74%) |
Jan 09, 2020 | 12009 | 12038 | 11959 | 12025 | 0 | +54.10(+0.45%) |
Jan 08, 2020 | 11890 | 11992 | 11890 | 11971 | 0 | +153.50(+1.30%) |
Jan 07, 2020 | 11819 | 11900 | 11778 | 11817 | 0 | -63.20(-0.53%) |
Jan 06, 2020 | 11962 | 11986 | 11822 | 11880 | 0 | -73.10(-0.61%) |
Jan 05, 2020 | 12036 | 12040 | 11953 | 11953 | 0 | -157.00(-1.30%) |
Jan 02, 2020 | 12167 | 12198 | 12024 | 12110 | 0 | +9.90(+0.08%) |
Jan 01, 2020 | 12026 | 12111 | 12026 | 12100 | 0 | +103.40(+0.86%) |
Dec 30, 2019 | 12019 | 12048 | 11997 | 11997 | 0 | -56.30(-0.47%) |
Dec 29, 2019 | 12095 | 12115 | 12046 | 12053 | 0 | -38.20(-0.32%) |
Dec 26, 2019 | 12033 | 12093 | 12033 | 12092 | 0 | +90.60(+0.75%) |
Dec 25, 2019 | 12018 | 12031 | 11983 | 12001 | 0 | -7.10(-0.06%) |
Dec 24, 2019 | 11979 | 12032 | 11974 | 12008 | 0 | +31.70(+0.26%) |
Dec 23, 2019 | 12024 | 12028 | 11976 | 11976 | 0 | -45.80(-0.38%) |
Dec 22, 2019 | 11969 | 12022 | 11960 | 12022 | 0 | +63.10(+0.53%) |
Dec 19, 2019 | 12002 | 12028 | 11938 | 11959 | 0 | -59.80(-0.50%) |
Dec 18, 2019 | 12083 | 12112 | 12008 | 12019 | 0 | -103.60(-0.85%) |
Dec 17, 2019 | 12061 | 12126 | 12060 | 12122 | 0 | +25.50(+0.21%) |
Dec 16, 2019 | 11940 | 12097 | 11940 | 12097 | 0 | +157.20(+1.32%) |
Dec 15, 2019 | 11916 | 11976 | 11916 | 11940 | 0 | +12.10(+0.10%) |
Dec 12, 2019 | 11938 | 11991 | 11913 | 11928 | 0 | +91.30(+0.77%) |
Dec 11, 2019 | 11767 | 11876 | 11767 | 11836 | 0 | +135.60(+1.16%) |
Dec 10, 2019 | 11635 | 11701 | 11623 | 11701 | 0 | +73.00(+0.63%) |
Dec 09, 2019 | 11648 | 11650 | 11607 | 11628 | 0 | -33.00(-0.28%) |
Dec 08, 2019 | 11636 | 11678 | 11631 | 11661 | 0 | +51.20(+0.44%) |
Dec 05, 2019 | 11640 | 11658 | 11578 | 11610 | 0 | +14.90(+0.13%) |
Dec 04, 2019 | 11547 | 11604 | 11547 | 11595 | 0 | +84.20(+0.73%) |
Dec 03, 2019 | 11512 | 11514 | 11457 | 11510 | 0 | -21.10(-0.18%) |
Dec 02, 2019 | 11473 | 11532 | 11460 | 11532 | 0 | +28.80(+0.25%) |
Dec 01, 2019 | 11510 | 11525 | 11454 | 11503 | 0 | +13.20(+0.11%) |
Nov 28, 2019 | 11617 | 11624 | 11485 | 11490 | 0 | -127.50(-1.10%) |
Nov 27, 2019 | 11642 | 11654 | 11605 | 11617 | 0 | -30.40(-0.26%) |
Nov 26, 2019 | 11591 | 11652 | 11591 | 11648 | 0 | +70.70(+0.61%) |
Nov 25, 2019 | 11608 | 11643 | 11577 | 11577 | 0 | +15.20(+0.13%) |
Nov 24, 2019 | 11591 | 11605 | 11559 | 11562 | 0 | -5.20(-0.04%) |
Nov 21, 2019 | 11557 | 11577 | 11534 | 11567 | 0 | +8.50(+0.07%) |
Nov 20, 2019 | 11574 | 11574 | 11478 | 11558 | 0 | -72.90(-0.63%) |
Nov 19, 2019 | 11646 | 11649 | 11592 | 11631 | 0 | -25.20(-0.22%) |
Nov 18, 2019 | 11608 | 11656 | 11577 | 11656 | 0 | +56.60(+0.49%) |
Nov 17, 2019 | 11544 | 11600 | 11533 | 11600 | 0 | +74.20(+0.64%) |
Nov 14, 2019 | 11486 | 11552 | 11486 | 11526 | 0 | +75.20(+0.66%) |
Nov 13, 2019 | 11489 | 11498 | 11425 | 11450 | 0 | -17.40(-0.15%) |
Nov 12, 2019 | 11483 | 11509 | 11439 | 11468 | 0 | -52.60(-0.46%) |
Nov 11, 2019 | 11463 | 11520 | 11460 | 11520 | 0 | +93.10(+0.81%) |
Nov 10, 2019 | 11570 | 11570 | 11410 | 11427 | 0 | -152.20(-1.31%) |
Nov 07, 2019 | 11621 | 11642 | 11561 | 11580 | 0 | -27.10(-0.23%) |
Nov 06, 2019 | 11643 | 11648 | 11552 | 11607 | 0 | -46.50(-0.40%) |
Nov 05, 2019 | 11645 | 11668 | 11602 | 11653 | 0 | +9.10(+0.08%) |
Nov 04, 2019 | 11576 | 11644 | 11576 | 11644 | 0 | +87.20(+0.75%) |